Australia markets close in 3 hours 17 minutes

Chimera Investment Corporation (CIM-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.37-0.20 (-0.89%)
At close: 04:00PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202222.8622.8622.3522.3722.3728,039
10 Aug 202222.2922.6622.2922.5722.579,628
09 Aug 202222.1922.3521.8922.0822.0820,111
08 Aug 202222.4822.5522.0422.1022.1020,090
05 Aug 202222.3122.5422.2722.3722.3714,211
04 Aug 202222.7022.7022.3822.4422.4424,745
03 Aug 202222.7422.7422.4922.6622.669,260
02 Aug 202222.5222.7422.2522.5022.5024,035
01 Aug 202222.0022.6122.0022.4022.4027,445
29 July 202221.7722.0021.7522.0022.0077,558
28 July 202221.6021.8721.5521.7021.7084,818
27 July 202221.3721.6821.3721.4521.4555,601
26 July 202221.4121.4521.3521.3721.3729,690
25 July 202221.3921.4121.2521.3521.3512,017
22 July 202221.3021.4921.2721.3621.3632,707
21 July 202221.2121.3421.2121.2921.2911,597
20 July 202221.4021.4521.0321.3021.3023,932
19 July 202221.4921.4921.2521.3021.3022,087
18 July 202221.3521.6221.3221.3821.385,958
15 July 202221.4221.5121.3121.3821.3826,397
14 July 202221.4921.5021.2721.4021.4018,502
13 July 202221.3021.5521.3021.5021.504,577
12 July 202221.4721.6221.4721.4821.484,396
11 July 202221.4321.4521.3621.4421.442,817
08 July 202221.6121.6121.4521.4821.4810,552
07 July 202221.4321.5621.3221.5621.5611,237
06 July 202221.3621.5121.2521.3121.319,176
05 July 202221.3121.4321.2521.4021.405,859
01 July 202221.5222.0921.2521.3121.3127,303
30 June 202221.5521.6621.3521.3921.3938,909
29 June 202221.7821.8321.4421.4621.4645,934
28 June 202222.1022.1621.6121.6121.6114,383
27 June 202222.1122.1121.8821.9221.9213,150
24 June 202222.2022.2521.9521.9721.9727,353
23 June 202222.0622.2521.9821.9821.988,997
22 June 202222.0722.3021.8321.8321.8342,523
21 June 202222.3422.6021.9622.1222.1249,949
17 June 202221.7122.4621.7122.2322.23247,080
16 June 202222.0522.3221.7221.7221.7271,309
15 June 202221.3222.9221.3222.5222.5271,501
14 June 202222.0922.0920.3421.1621.1669,809
13 June 202222.8522.8522.0822.0922.0947,979
10 June 202223.4923.5423.0323.2523.2523,011
09 June 202223.8723.8923.6523.7023.707,277
08 June 202223.9824.0223.7623.7623.7614,265
07 June 202223.8924.0223.8723.9023.9025,553
06 June 202223.7724.0423.7523.8923.8936,752
03 June 202223.5023.6823.5023.6423.649,034
02 June 202223.7624.0023.4223.6023.6020,649
01 June 202223.6023.7923.4223.6823.6813,850
31 May 202223.1623.5722.9123.5623.5649,706
31 May 20220.5 Dividend
27 May 202222.7223.6422.7223.5223.0220,374
26 May 202222.4522.7022.3922.5822.1047,149
25 May 202222.6022.7322.3022.5122.0429,484
24 May 202222.5022.5822.3422.5022.0220,900
23 May 202222.0222.6122.0222.5022.0234,340
20 May 202222.0122.2221.6922.0721.6023,003
19 May 202221.8622.3121.3121.7821.3233,871
18 May 202222.9322.9521.8921.9021.4361,052
17 May 202223.2223.3122.8322.8322.3421,913
16 May 202223.6123.6123.3323.3322.8320,394
13 May 202223.3623.5423.2423.5323.0314,516
12 May 202223.1223.5422.6423.3422.8468,867
11 May 202223.5023.6623.0323.1122.6262,482
10 May 202223.9723.9723.5123.5723.0722,342
09 May 202223.9223.9723.5023.5123.0114,342
06 May 202224.1024.3023.9324.1123.6023,485
05 May 202224.0124.2823.9224.1023.5916,865
04 May 202224.1024.2724.0124.1623.6513,175
03 May 202224.2324.2323.8424.0923.5823,409
02 May 202224.3524.4224.0624.1123.6024,024
29 Apr 202224.1524.7223.8324.4423.9250,853
28 Apr 202223.9624.1823.7924.1623.6525,439
27 Apr 202224.0224.1723.8824.0523.5320,959
26 Apr 202224.2724.2724.0224.1023.597,485
25 Apr 202224.2124.3624.1924.2523.7310,990
22 Apr 202224.3124.3824.1424.2923.778,115
21 Apr 202224.4024.5224.2024.2123.7015,814
20 Apr 202224.2924.4524.1224.2623.7423,904
19 Apr 202224.2524.4024.1724.3023.7812,169
18 Apr 202224.3824.5024.2524.2523.7415,815
14 Apr 202224.4424.5224.3224.4323.916,100
13 Apr 202224.4224.6024.3124.3123.7912,883
12 Apr 202224.1524.3723.8724.3423.8245,148
11 Apr 202224.3124.7624.0124.0723.5614,087
08 Apr 202224.3624.6524.0324.3723.8520,554
07 Apr 202224.5124.6224.2724.5224.0032,801
06 Apr 202224.7024.7324.5124.5624.0428,739
05 Apr 202225.0125.0324.6624.8124.2831,253
04 Apr 202225.0025.0024.8224.9424.4117,501
01 Apr 202224.9925.0424.7624.9224.3918,975
31 Mar 202225.1825.2324.8524.8524.3235,622
30 Mar 202224.9425.1924.8625.0024.4725,463
29 Mar 202225.0225.0924.8825.0924.5527,605
28 Mar 202224.8024.8924.7424.8924.3623,906
25 Mar 202224.8724.8724.6124.7024.1727,653
24 Mar 202224.8424.9024.5624.7624.2317,750
24 Mar 20220.5 Dividend
23 Mar 202225.3425.3625.1625.1824.1617,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...